Dark

WBD20261016P27
WBD Oct 16 2026 27.00 Put (WBD261016P00027000)
option OPRA

EOD

Sep 28, 2026

0.0500-16.667%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	-16.667%	5	129,389	0.000%
2026-09-25	0.0700	0.0700	0.0500	0.0600	+20.000%	70	129,394	-16.667%
2026-09-24	0.0800	0.0800	0.0500	0.0500	-28.571%	7	129,330	0.000%
2026-09-23	0.0400	0.0800	0.0300	0.0700	+40.000%	914	129,323	-28.571%
2026-09-22	0.0400	0.0600	0.0100	0.0500	0.000%	978	130,110	0.000%
2026-09-21	0.1400	0.1400	0.0500	0.0500	-91.379%	2,665	129,852	0.000%
2026-09-18	0.5000	0.5800	0.4600	0.5800	+28.889%	2,560	129,377	-91.379%
2026-09-17	0.4000	0.4500	0.4000	0.4500	-10.000%	5,005	131,225	-88.889%
2026-09-16	0.3500	0.5000	0.3500	0.5000	-3.846%	202	136,225	-90.000%
2026-09-15	0.5200	0.5200	0.5200	0.5200	+8.333%	6	136,027	-90.385%
2026-09-14	0.4800	0.5000	0.4800	0.4800	-11.111%	12	136,027	-89.583%
2026-09-11	0.5400	0.5600	0.5200	0.5400	-1.818%	304	136,027	-90.741%
2026-09-10	0.5100	0.5500	0.5100	0.5500	-8.333%	10	136,280	-90.909%
2026-09-09	0.5000	0.6100	0.5000	0.6000	+33.333%	74	136,282	-91.667%
2026-09-08	0.4200	0.5200	0.4200	0.4500	-10.000%	27	136,328	-88.889%
2026-09-04	0.4600	0.5300	0.4100	0.5000	+2.041%	6,562	132,070	-90.000%
2026-09-03	0.4800	0.4900	0.4500	0.4900	-2.000%	17	132,070	-89.796%
2026-09-02	0.4600	0.5000	0.4600	0.5000	0.000%	551	132,060	-90.000%
2026-09-01	0.4000	0.5600	0.4000	0.5000	+21.951%	383	132,560	-90.000%
2026-08-31	0.4400	0.5000	0.4000	0.4100	+17.143%	1,380	132,312	-87.805%
2026-08-28	0.3900	0.3900	0.3500	0.3500	-12.500%	51	131,532	-85.714%
2026-08-27	0.3700	0.4000	0.3000	0.4000	+5.263%	61	131,482	-87.500%
2026-08-26	0.3800	0.4500	0.3500	0.3800	+15.152%	72	131,479	-86.842%
2026-08-25	0.3600	0.3600	0.3300	0.3300	-8.333%	26	131,440	-84.848%
2026-08-24	0.3800	0.3900	0.2500	0.3600	0.000%	69	131,439	-86.111%
2026-08-21	0.4000	0.4300	0.3600	0.3600	-12.195%	123	131,422	-86.111%
2026-08-20	0.3500	0.4600	0.3500	0.4100	-18.000%	60	131,502	-87.805%
2026-08-19	0.4100	0.5000	0.3600	0.5000	+8.696%	21,619	128,384	-90.000%
2026-08-18	0.4500	0.5800	0.4500	0.4600	-25.806%	2,444	132,843	-89.130%
2026-08-17	0.5800	0.6200	0.5800	0.6200	+10.714%	597	131,052	-91.935%
2026-08-14	0.6900	0.6900	0.4500	0.5600	-15.152%	186	130,455	-91.071%
2026-08-13	0.6500	0.6600	0.6500	0.6600	-25.000%	28	130,290	-92.424%
2026-08-12	0.6000	0.8800	0.6000	0.8800	+7.317%	120	130,285	-94.318%
2026-08-11	0.8200	0.8200	0.8200	0.8200	-2.381%	5	130,385	-93.902%
2026-08-10	0.9500	1.0000	0.8400	0.8400	-19.231%	156	130,380	-94.048%
2026-08-07	1.1600	1.2100	1.0400	1.0400	-16.800%	393	130,230	-95.192%
2026-08-06	1.2500	1.2500	1.2500	1.2500	-19.355%	1	130,153	-96.000%
2026-08-05	1.6500	1.7000	1.4500	1.5500	+3.333%	1,573	130,152	-96.774%
2026-08-04	1.4700	1.9500	1.4100	1.5000	-3.846%	1,701	131,082	-96.667%
2026-07-31	1.5200	1.5600	1.5200	1.5600	-8.235%	47	132,036	-96.795%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-8.602%	1,000	132,036	-97.059%
2026-07-28	1.8500	1.8600	1.8400	1.8600	-7.921%	65	131,036	-97.312%
2026-07-27	2.5000	2.5000	1.8200	2.0200	+4.124%	3,049	131,011	-97.525%
2026-07-24	2.1000	2.1000	1.9100	1.9400	-7.619%	91	133,547	-97.423%
2026-07-23	2.1000	2.1000	2.1000	2.1000	-7.895%	5,000	133,557	-97.619%
2026-07-22	2.5300	2.5300	2.2800	2.2800	-2.979%	10	138,557	-97.807%
2026-07-21	2.5000	2.6000	2.2500	2.3500	+4.444%	12,055	138,547	-97.872%
2026-07-20	2.0300	2.2900	1.9500	2.2500	+10.294%	6,357	144,075	-97.778%
2026-07-17	1.4500	2.0400	1.4500	2.0400	+16.571%	4,600	147,283	-97.549%
2026-07-16	1.8000	1.8700	1.7300	1.7500	-3.846%	20,461	144,373	-97.143%
2026-07-15	1.6000	1.8200	1.6000	1.8200	-4.211%	300	127,381	-97.253%
2026-07-13	1.9600	1.9600	1.6300	1.9000	-19.149%	1,852	127,281	-97.368%
2026-07-07	2.3500	2.3500	2.3500	2.3500	-9.615%	47	128,733	-97.872%
2026-07-06	2.4500	2.6500	2.4500	2.6000	+7.884%	36	128,691	-98.077%
2026-07-02	2.4000	2.4500	2.1900	2.4100	+5.240%	80	128,613	-97.925%
2026-07-01	2.1500	2.2900	2.1500	2.2900	-1.293%	52	128,613	-97.817%
2026-06-30	2.0900	2.3400	2.0900	2.3200	+7.407%	1,521	128,573	-97.845%
2026-06-29	2.1700	2.2700	2.1000	2.1600	-8.861%	445	127,052	-97.685%
2026-06-26	2.0500	2.3700	2.0500	2.3700	+9.217%	769	126,652	-97.890%
2026-06-25	2.1700	2.1700	2.1700	2.1700	+20.556%	5	125,883	-97.696%
2026-06-24	2.0600	2.0600	1.8000	1.8000	-12.621%	43	125,878	-97.222%
2026-06-23	2.2400	2.3200	2.0600	2.0600	-4.630%	568	125,842	-97.573%
2026-06-22	2.2700	2.2700	2.1600	2.1600	-16.923%	23	125,785	-97.685%
2026-06-18	2.4000	2.6000	2.3600	2.6000	+4.418%	28	125,650	-98.077%
2026-06-17	2.4500	2.4900	2.4400	2.4900	+13.182%	127	125,650	-97.992%
2026-06-16	2.2500	2.2500	2.2000	2.2000	+3.286%	26	125,650	-97.727%
2026-06-15	2.1300	2.1300	2.1300	2.1300	+1.429%	10	125,625	-97.653%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+3.448%	5	125,625	-97.619%
2026-06-11	2.0500	2.0500	2.0300	2.0300	-20.079%	501	125,625	-97.537%
2026-06-10	2.3000	2.5400	2.2800	2.5400	+11.404%	117	126,126	-98.031%
2026-06-09	3.3800	3.3800	2.2800	2.2800	+7.547%	9	126,028	-97.807%
2026-06-05	2.1200	2.1200	2.1200	2.1200	+6.000%	8	126,019	-97.642%
2026-06-03	1.7500	2.0400	1.7500	2.0000	+4.167%	310	126,019	-97.500%
2026-06-02	1.8500	1.9200	1.7800	1.9200	+5.495%	50	125,719	-97.396%
2026-06-01	1.8300	1.8300	1.8200	1.8200	-10.345%	22	125,714	-97.253%
2026-05-29	2.0300	2.0300	2.0300	2.0300	+4.103%	5	125,714	-97.537%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-2.985%	5	125,709	-97.436%
2026-05-27	1.8400	2.0100	1.8400	2.0100	0.000%	11	125,704	-97.512%
2026-05-26	2.0100	2.0100	2.0100	2.0100	-1.951%	100	125,699	-97.512%
2026-05-22	1.8600	2.1100	1.8600	2.0500	-2.844%	48	125,599	-97.561%
2026-05-21	1.8700	2.1100	1.7000	2.1100	-0.939%	1,021	125,553	-97.630%
2026-05-20	1.9400	2.1300	1.9200	2.1300	+3.902%	300	125,553	-97.653%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+9.626%	10	126,033	-97.561%
2026-05-14	1.9100	1.9600	1.7700	1.8700	+1.081%	40,055	126,023	-97.326%
2026-05-11	1.9500	1.9800	1.7700	1.8500	-2.116%	610	125,983	-97.297%
2026-05-08	1.8900	1.8900	1.8900	1.8900	-0.526%	1	125,383	-97.354%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-6.863%	1	125,384	-97.368%
2026-05-01	1.6900	2.0400	1.6900	2.0400	+2.000%	1,192	124,208	-97.549%
2026-04-30	1.9400	2.0300	1.9400	2.0000	-5.660%	561	124,208	-97.500%
2026-04-29	1.9500	2.1300	1.9100	2.1200	+8.718%	778	123,777	-97.642%
2026-04-28	1.9800	2.0400	1.9500	1.9500	+8.333%	45	123,027	-97.436%
2026-04-27	1.7400	1.8000	1.7400	1.8000	+6.509%	6	123,005	-97.222%
2026-04-23	1.7000	1.7000	1.6900	1.6900	+4.321%	113	123,005	-97.041%
2026-04-22	1.6900	1.6900	1.5700	1.6200	0.000%	19	123,045	-96.914%
2026-04-17	1.6200	1.6200	1.6200	1.6200	-7.955%	1,000	122,780	-96.914%
2026-04-15	1.6500	1.7600	1.6500	1.7600	+6.667%	11	122,058	-97.159%
2026-04-14	1.6900	1.6900	1.6500	1.6500	0.000%	11	122,058	-96.970%
2026-04-08	1.6000	1.6500	1.6000	1.6500	+3.125%	3,000	121,434	-96.970%
2026-04-07	1.6500	1.6500	1.6000	1.6000	-3.030%	3	119,058	-96.875%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+4.430%	4	119,058	-96.970%
2026-04-02	1.5000	1.6900	1.5000	1.5800	+3.268%	6,171	123,232	-96.835%
2026-04-01	1.6500	1.6500	1.5300	1.5300	-12.571%	44	123,232	-96.732%
2026-03-31	1.6300	1.8200	1.6200	1.7500	+2.941%	136	123,195	-97.143%
2026-03-30	1.2400	1.7000	1.2400	1.7000	-2.299%	111	123,155	-97.059%
2026-03-27	1.6500	1.7500	1.6500	1.7400	-12.563%	262	123,165	-97.126%
2026-03-26	1.5700	1.9900	1.5700	1.9900	+24.375%	141	122,916	-97.487%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+4.575%	10	122,956	-96.875%
2026-03-23	1.6000	1.6000	1.5300	1.5300	-4.375%	12	122,398	-96.732%
2026-03-20	1.6000	1.6500	1.6000	1.6000	+8.108%	1,503	121,556	-96.875%
2026-03-19	1.7300	1.9000	1.4800	1.4800	-12.426%	1,501	120,995	-96.622%
2026-03-18	1.6300	1.6900	1.5000	1.6900	+5.625%	14	120,059	-97.041%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-1.235%	1	120,052	-96.875%
2026-03-16	1.6500	1.6500	1.5000	1.6200	-18.593%	24	120,053	-96.914%
2026-03-13	1.4500	1.9900	1.4500	1.9900	+25.157%	502	120,054	-97.487%
2026-03-12	1.3700	1.6100	1.2500	1.5900	+27.200%	3,470	119,561	-96.855%
2026-03-11	1.2500	1.3000	1.2000	1.2500	-2.344%	4	116,083	-96.000%
2026-03-10	1.5000	1.5000	1.2500	1.2800	+7.563%	17	116,082	-96.094%
2026-03-06	1.1900	1.1900	1.1900	1.1900	-4.800%	10	116,078	-95.798%
2026-03-05	1.3600	1.3900	1.2000	1.2500	-6.716%	21,601	114,667	-96.000%
2026-03-04	1.1900	1.3500	1.1300	1.3400	+9.836%	74,029	93,997	-96.269%
2026-03-03	1.2000	1.2200	1.1200	1.2200	+10.909%	4,002	19,777	-95.902%
2026-03-02	1.0700	1.1100	0.9500	1.1000	+19.565%	16,734	15,777	-95.455%
2026-02-26	0.9200	0.9200	0.9200	0.9200	0.000%	3	3	-94.565%

.dark-mode .sxjTBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxjTBX{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261016P27WBD Oct 16 2026 27.00 Put (WBD261016P00027000)option OPRA

WBD20261016P27
WBD Oct 16 2026 27.00 Put (WBD261016P00027000)
option OPRA